ADEL
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş.
15:10:00
33 ₺
-0.460 (%-1.37)
Previous Close: 33.46·
Volatility: 1.610
Day Low₺32.88
Day High₺33.42
Market Data
Spot Rate
B:33
A:33.02
Week over week (WoW)
+1.60%
Month over month (MoM)
-0.30%
Year to date (YTD)
0.00%
Year over year (YoY)
+19.08%
ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9166
CLOSE 0.9166
Low
LOW 0.6818
High
HIGH 1.4445
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.8474 | 0.8474 | 0.8375 | 0.8383 |
| 01/02/2019 | 0.8383 | 0.8383 | 0.8136 | 0.8136 |
| 01/03/2019 | 0.8136 | 0.8321 | 0.8136 | 0.8282 |
| 01/06/2019 | 0.8298 | 0.8343 | 0.8228 | 0.8267 |
| 01/07/2019 | 0.8298 | 0.8321 | 0.8228 | 0.8267 |
| 01/08/2019 | 0.8267 | 0.8328 | 0.8228 | 0.8282 |
| 01/09/2019 | 0.8282 | 0.869 | 0.8282 | 0.8474 |
| 01/10/2019 | 0.8437 | 0.8628 | 0.8437 | 0.8537 |
| 01/13/2019 | 0.8529 | 0.8591 | 0.8398 | 0.8591 |
| 01/14/2019 | 0.8591 | 0.8614 | 0.8474 | 0.8513 |
| 01/15/2019 | 0.8591 | 0.8591 | 0.8189 | 0.8482 |
| 01/16/2019 | 0.8437 | 0.8591 | 0.8437 | 0.8567 |
| 01/17/2019 | 0.8567 | 0.8652 | 0.8567 | 0.8636 |
| 01/20/2019 | 0.866 | 0.8698 | 0.862 | 0.862 |
| 01/21/2019 | 0.862 | 0.8706 | 0.8598 | 0.8636 |
| 01/22/2019 | 0.869 | 0.8744 | 0.8575 | 0.8675 |
| 01/23/2019 | 0.8744 | 0.9615 | 0.866 | 0.9238 |
| 01/24/2019 | 0.9245 | 0.9446 | 0.9052 | 0.9238 |
| 01/27/2019 | 0.9307 | 0.9368 | 0.9007 | 0.9222 |
| 01/28/2019 | 0.9214 | 0.9238 | 0.9107 | 0.9206 |
| 01/29/2019 | 0.9206 | 0.9284 | 0.9169 | 0.923 |
| 01/30/2019 | 0.9245 | 0.9468 | 0.9198 | 0.9206 |
| 01/31/2019 | 0.9206 | 0.9276 | 0.9022 | 0.9083 |
| 02/03/2019 | 0.9169 | 0.9245 | 0.9007 | 0.9014 |
| 02/04/2019 | 0.9075 | 0.9137 | 0.8975 | 0.906 |
| 02/05/2019 | 0.9075 | 0.9115 | 0.8983 | 0.9091 |
| 02/06/2019 | 0.9091 | 0.9169 | 0.9045 | 0.9068 |
| 02/07/2019 | 0.9122 | 0.9122 | 0.9014 | 0.9075 |
| 02/10/2019 | 0.9169 | 0.923 | 0.9052 | 0.9107 |
| 02/11/2019 | 0.9169 | 0.9169 | 0.9052 | 0.9075 |
| 02/12/2019 | 0.9075 | 0.9153 | 0.9045 | 0.906 |
| 02/13/2019 | 0.906 | 0.9322 | 0.8822 | 0.9183 |
| 02/14/2019 | 0.9245 | 0.9322 | 0.9052 | 0.9129 |
| 02/17/2019 | 0.9137 | 0.9292 | 0.9068 | 0.9292 |
| 02/18/2019 | 0.936 | 0.936 | 0.9176 | 0.9261 |
| 02/19/2019 | 0.9284 | 0.9322 | 0.9107 | 0.9268 |
| 02/20/2019 | 0.9268 | 1.017 | 0.9268 | 0.9645 |
| 02/21/2019 | 0.9669 | 0.9792 | 0.9499 | 0.9499 |
| 02/24/2019 | 0.9608 | 0.963 | 0.9446 | 0.9476 |
| 02/25/2019 | 0.9476 | 0.9615 | 0.943 | 0.9438 |
| 02/26/2019 | 0.9515 | 0.9515 | 0.9292 | 0.9299 |
| 02/27/2019 | 0.9322 | 0.9438 | 0.9299 | 0.9376 |
| 02/28/2019 | 0.943 | 0.9468 | 0.9337 | 0.9345 |
| 03/03/2019 | 0.9161 | 0.9206 | 0.8983 | 0.9052 |
| 03/04/2019 | 0.9052 | 0.9169 | 0.903 | 0.906 |
| 03/05/2019 | 0.906 | 0.9122 | 0.9014 | 0.9045 |
| 03/06/2019 | 0.9052 | 0.906 | 0.8983 | 0.9014 |
| 03/07/2019 | 0.8975 | 0.9045 | 0.8844 | 0.8844 |
| 03/10/2019 | 0.886 | 0.9014 | 0.886 | 0.8929 |
| 03/11/2019 | 0.8975 | 0.9122 | 0.8937 | 0.9068 |
| 03/12/2019 | 0.9052 | 0.9153 | 0.8991 | 0.9083 |
| 03/13/2019 | 0.9091 | 0.9091 | 0.9014 | 0.9052 |
| 03/14/2019 | 0.9075 | 0.9091 | 0.9014 | 0.9052 |
| 03/17/2019 | 0.9129 | 0.9169 | 0.903 | 0.9052 |
| 03/18/2019 | 0.9052 | 0.9169 | 0.9014 | 0.9115 |
| 03/19/2019 | 0.9068 | 0.9115 | 0.883 | 0.8884 |
| 03/20/2019 | 0.8929 | 0.8945 | 0.8822 | 0.8822 |
| 03/21/2019 | 0.886 | 0.886 | 0.8591 | 0.8628 |
| 03/24/2019 | 0.8636 | 0.8736 | 0.8474 | 0.8513 |
| 03/25/2019 | 0.8552 | 0.8606 | 0.8443 | 0.8513 |
| 03/26/2019 | 0.8552 | 0.8552 | 0.8182 | 0.8375 |
| 03/27/2019 | 0.8452 | 0.8467 | 0.8321 | 0.8413 |
| 03/28/2019 | 0.8706 | 0.8706 | 0.8236 | 0.8482 |
| 03/31/2019 | 0.8628 | 0.8822 | 0.8189 | 0.8544 |
| 04/01/2019 | 0.8575 | 0.8668 | 0.8567 | 0.8636 |
| 04/02/2019 | 0.8644 | 0.8759 | 0.8606 | 0.8614 |
| 04/03/2019 | 0.8683 | 0.8876 | 0.8559 | 0.8698 |
| 04/04/2019 | 0.8698 | 0.8783 | 0.8614 | 0.869 |
| 04/07/2019 | 0.8698 | 0.8698 | 0.8575 | 0.8614 |
| 04/08/2019 | 0.8614 | 0.866 | 0.8552 | 0.8575 |
| 04/09/2019 | 0.8591 | 0.8591 | 0.8474 | 0.8498 |
| 04/10/2019 | 0.8521 | 0.8559 | 0.839 | 0.8429 |
| 04/11/2019 | 0.8437 | 0.8459 | 0.8367 | 0.8429 |
| 04/14/2019 | 0.8429 | 0.8437 | 0.8383 | 0.8405 |
| 04/15/2019 | 0.8429 | 0.8668 | 0.8405 | 0.8421 |
| 04/16/2019 | 0.8544 | 0.923 | 0.8459 | 0.8606 |
| 04/17/2019 | 0.8591 | 0.8644 | 0.8474 | 0.8529 |
| 04/18/2019 | 0.8513 | 0.8636 | 0.8482 | 0.8521 |
| 04/21/2019 | 0.8521 | 0.8521 | 0.8405 | 0.8429 |
| 04/23/2019 | 0.8429 | 0.8459 | 0.839 | 0.8429 |
| 04/24/2019 | 0.8437 | 0.8437 | 0.8313 | 0.8343 |
| 04/25/2019 | 0.8343 | 0.8474 | 0.8298 | 0.8367 |
| 04/28/2019 | 0.8398 | 0.8437 | 0.8375 | 0.8437 |
| 04/29/2019 | 0.8437 | 0.8591 | 0.839 | 0.8482 |
| 05/01/2019 | 0.8205 | 0.8305 | 0.809 | 0.8167 |
| 05/02/2019 | 0.8205 | 0.8213 | 0.8058 | 0.8159 |
| 05/05/2019 | 0.8098 | 0.8098 | 0.7974 | 0.8043 |
| 05/06/2019 | 0.802 | 0.802 | 0.7912 | 0.7982 |
| 05/07/2019 | 0.809 | 0.809 | 0.7935 | 0.7966 |
| 05/08/2019 | 0.7982 | 0.8058 | 0.7943 | 0.7966 |
| 05/09/2019 | 0.7982 | 0.8013 | 0.7858 | 0.7881 |
| 05/12/2019 | 0.7966 | 0.7966 | 0.7542 | 0.765 |
| 05/13/2019 | 0.7697 | 0.7704 | 0.7643 | 0.7704 |
| 05/14/2019 | 0.7781 | 0.7781 | 0.7627 | 0.7658 |
| 05/15/2019 | 0.772 | 0.772 | 0.7589 | 0.7589 |
| 05/16/2019 | 0.7619 | 0.7619 | 0.7404 | 0.7534 |
| 05/19/2019 | 0.7528 | 0.755 | 0.745 | 0.755 |
| 05/20/2019 | 0.755 | 0.7582 | 0.7318 | 0.7396 |
| 05/21/2019 | 0.7273 | 0.7442 | 0.7003 | 0.7111 |
| 05/22/2019 | 0.7111 | 0.7111 | 0.6972 | 0.6972 |
| 05/23/2019 | 0.6972 | 0.7165 | 0.6818 | 0.7165 |
| 05/26/2019 | 0.7165 | 0.7165 | 0.7019 | 0.7088 |
| 05/27/2019 | 0.7135 | 0.718 | 0.7012 | 0.7127 |
| 05/28/2019 | 0.7127 | 0.718 | 0.7049 | 0.7111 |
| 05/29/2019 | 0.7157 | 0.7296 | 0.7088 | 0.7265 |
| 05/30/2019 | 0.7249 | 0.7296 | 0.718 | 0.7281 |
| 06/02/2019 | 0.7235 | 0.7273 | 0.7227 | 0.7249 |
| 06/06/2019 | 0.7289 | 0.7381 | 0.7243 | 0.7365 |
| 06/09/2019 | 0.735 | 0.802 | 0.7304 | 0.7743 |
| 06/10/2019 | 0.7712 | 0.782 | 0.7528 | 0.7558 |
| 06/11/2019 | 0.765 | 0.775 | 0.7326 | 0.7528 |
| 06/12/2019 | 0.7528 | 0.7528 | 0.7165 | 0.735 |
| 06/13/2019 | 0.7342 | 0.7381 | 0.7281 | 0.7318 |
| 06/16/2019 | 0.7318 | 0.8775 | 0.7318 | 0.8628 |
| 06/17/2019 | 0.8559 | 0.886 | 0.8112 | 0.8443 |
| 06/18/2019 | 0.8443 | 0.8552 | 0.8167 | 0.8205 |
| 06/19/2019 | 0.8228 | 0.8529 | 0.809 | 0.8167 |
| 06/20/2019 | 0.8167 | 0.8252 | 0.8112 | 0.8144 |
| 06/23/2019 | 0.8159 | 0.8398 | 0.8159 | 0.8189 |
| 06/24/2019 | 0.8205 | 0.8321 | 0.8159 | 0.8228 |
| 06/25/2019 | 0.8228 | 0.8267 | 0.812 | 0.8159 |
| 06/26/2019 | 0.8159 | 0.8244 | 0.8128 | 0.8167 |
| 06/27/2019 | 0.8144 | 0.822 | 0.8128 | 0.8144 |
| 06/30/2019 | 0.8167 | 0.8474 | 0.8167 | 0.822 |
| 07/01/2019 | 0.8213 | 0.8452 | 0.8205 | 0.8236 |
| 07/02/2019 | 0.8282 | 0.8452 | 0.8167 | 0.8228 |
| 07/03/2019 | 0.8244 | 0.8398 | 0.8167 | 0.8174 |
| 07/04/2019 | 0.8182 | 0.8228 | 0.8136 | 0.8136 |
| 07/07/2019 | 0.8043 | 0.8298 | 0.8043 | 0.8167 |
| 07/08/2019 | 0.8205 | 0.8205 | 0.7943 | 0.7989 |
| 07/09/2019 | 0.8013 | 0.8013 | 0.775 | 0.7858 |
| 07/10/2019 | 0.7928 | 0.883 | 0.7858 | 0.8236 |
| 07/11/2019 | 0.8298 | 0.866 | 0.8144 | 0.8174 |
| 07/15/2019 | 0.8174 | 0.8313 | 0.805 | 0.8098 |
| 07/16/2019 | 0.8167 | 0.8167 | 0.8066 | 0.8136 |
| 07/17/2019 | 0.8144 | 0.8313 | 0.809 | 0.8167 |
| 07/18/2019 | 0.8282 | 0.8282 | 0.8182 | 0.8205 |
| 07/21/2019 | 0.8205 | 0.8252 | 0.8174 | 0.8213 |
| 07/22/2019 | 0.822 | 0.8367 | 0.8189 | 0.822 |
| 07/23/2019 | 0.8351 | 0.8752 | 0.8274 | 0.8405 |
| 07/24/2019 | 0.8474 | 0.8474 | 0.8305 | 0.8305 |
| 07/25/2019 | 0.8343 | 0.8383 | 0.8236 | 0.8335 |
| 07/28/2019 | 0.8367 | 0.8437 | 0.8244 | 0.8375 |
| 07/29/2019 | 0.8398 | 0.8437 | 0.8328 | 0.8335 |
| 07/30/2019 | 0.8359 | 0.862 | 0.8282 | 0.8335 |
| 07/31/2019 | 0.8459 | 0.8752 | 0.8335 | 0.8521 |
| 08/01/2019 | 0.8521 | 0.8698 | 0.8474 | 0.8482 |
| 08/04/2019 | 0.8482 | 0.8744 | 0.8429 | 0.8529 |
| 08/05/2019 | 0.8559 | 0.8683 | 0.8559 | 0.8598 |
| 08/06/2019 | 0.8636 | 0.8675 | 0.8437 | 0.8437 |
| 08/07/2019 | 0.8474 | 0.8614 | 0.8437 | 0.8537 |
| 08/08/2019 | 0.8383 | 0.9014 | 0.8383 | 0.8683 |
| 08/14/2019 | 0.8614 | 0.8614 | 0.8328 | 0.8413 |
| 08/15/2019 | 0.8443 | 0.8552 | 0.8398 | 0.8467 |
| 08/18/2019 | 0.8474 | 0.8636 | 0.8474 | 0.8591 |
| 08/19/2019 | 0.8591 | 0.8729 | 0.8591 | 0.8729 |
| 08/20/2019 | 0.8736 | 0.8983 | 0.8729 | 0.8884 |
| 08/21/2019 | 0.8937 | 0.8983 | 0.8614 | 0.8644 |
| 08/22/2019 | 0.8675 | 0.8783 | 0.8628 | 0.8675 |
| 08/25/2019 | 0.8636 | 0.8806 | 0.8628 | 0.8714 |
| 08/26/2019 | 0.8714 | 0.8814 | 0.8714 | 0.8767 |
| 08/27/2019 | 0.8783 | 0.9037 | 0.8767 | 0.8945 |
| 08/28/2019 | 0.8953 | 0.9161 | 0.8783 | 0.903 |
| 09/01/2019 | 0.9037 | 0.9368 | 0.9037 | 0.9292 |
| 09/02/2019 | 0.9299 | 0.9438 | 0.9107 | 0.9153 |
| 09/03/2019 | 0.9153 | 0.9245 | 0.9052 | 0.9245 |
| 09/04/2019 | 0.9261 | 1.0346 | 0.9261 | 0.99 |
| 09/05/2019 | 0.9938 | 1.0016 | 0.9685 | 0.9685 |
| 09/08/2019 | 0.9723 | 0.9915 | 0.9707 | 0.9723 |
| 09/09/2019 | 0.9723 | 1.0201 | 0.9723 | 0.9978 |
| 09/10/2019 | 0.9984 | 1.0077 | 0.9862 | 0.9885 |
| 09/11/2019 | 0.99 | 1.0054 | 0.98 | 0.9846 |
| 09/12/2019 | 1.0024 | 1.0024 | 0.9846 | 0.9893 |
| 09/15/2019 | 0.9893 | 0.9984 | 0.9715 | 0.9723 |
| 09/16/2019 | 0.9746 | 0.9984 | 0.9739 | 0.9746 |
| 09/17/2019 | 0.9753 | 0.9823 | 0.9707 | 0.9768 |
| 09/18/2019 | 0.9784 | 0.9885 | 0.96 | 0.963 |
| 09/19/2019 | 0.9669 | 0.9746 | 0.9491 | 0.9623 |
| 09/22/2019 | 0.9707 | 0.9707 | 0.9322 | 0.9384 |
| 09/23/2019 | 0.9384 | 0.9507 | 0.9345 | 0.9476 |
| 09/24/2019 | 0.9476 | 0.963 | 0.9438 | 0.9523 |
| 09/25/2019 | 0.9584 | 0.9854 | 0.9476 | 0.9661 |
| 09/26/2019 | 0.9661 | 0.9938 | 0.9661 | 0.9877 |
| 09/29/2019 | 1.032 | 1.032 | 0.9726 | 0.98 |
| 09/30/2019 | 0.98 | 0.9982 | 0.9685 | 0.9685 |
| 10/01/2019 | 0.97 | 0.9808 | 0.966 | 0.9717 |
| 10/02/2019 | 0.9775 | 0.9775 | 0.9602 | 0.9611 |
| 10/03/2019 | 0.9611 | 0.97 | 0.9463 | 0.9528 |
| 10/06/2019 | 0.9528 | 1.0188 | 0.9362 | 0.994 |
| 10/07/2019 | 0.9834 | 0.9834 | 0.9116 | 0.9594 |
| 10/08/2019 | 0.9486 | 0.99 | 0.9289 | 0.9347 |
| 10/09/2019 | 0.9239 | 0.9463 | 0.9223 | 0.928 |
| 10/10/2019 | 0.928 | 0.9322 | 0.9116 | 0.9272 |
| 10/13/2019 | 0.9239 | 0.9272 | 0.8628 | 0.867 |
| 10/14/2019 | 0.8727 | 0.8917 | 0.8727 | 0.8793 |
| 10/15/2019 | 0.8785 | 0.8785 | 0.8579 | 0.8654 |
| 10/16/2019 | 0.8662 | 0.8694 | 0.8562 | 0.8613 |
| 10/17/2019 | 0.8744 | 0.9049 | 0.8744 | 0.9049 |
| 10/20/2019 | 0.9074 | 0.9486 | 0.8868 | 0.9322 |
| 10/21/2019 | 0.933 | 0.9751 | 0.933 | 0.9503 |
| 10/22/2019 | 0.9512 | 0.9643 | 0.9486 | 0.9619 |
| 10/23/2019 | 0.9651 | 0.9694 | 0.9512 | 0.9569 |
| 10/24/2019 | 0.9594 | 0.9694 | 0.9495 | 0.9635 |
| 10/27/2019 | 0.9668 | 0.9668 | 0.9569 | 0.9602 |
| 10/29/2019 | 0.9602 | 1.0171 | 0.9322 | 0.9916 |
| 10/30/2019 | 0.9651 | 0.9651 | 0.9322 | 0.9338 |
| 10/31/2019 | 0.9388 | 0.9412 | 0.8992 | 0.9148 |
| 11/03/2019 | 0.9074 | 0.9231 | 0.9074 | 0.9182 |
| 11/04/2019 | 0.9182 | 0.9305 | 0.9148 | 0.9157 |
| 11/05/2019 | 0.9231 | 0.9231 | 0.9091 | 0.9124 |
| 11/06/2019 | 0.9148 | 0.9206 | 0.9124 | 0.9174 |
| 11/07/2019 | 0.9174 | 0.9231 | 0.914 | 0.9174 |
| 11/10/2019 | 0.9174 | 0.9174 | 0.9074 | 0.9082 |
| 11/11/2019 | 0.9091 | 0.9263 | 0.9082 | 0.9131 |
| 11/12/2019 | 0.914 | 0.9197 | 0.9099 | 0.914 |
| 11/13/2019 | 0.9157 | 0.9157 | 0.9016 | 0.9033 |
| 11/14/2019 | 0.9033 | 0.914 | 0.9033 | 0.9066 |
| 11/17/2019 | 0.9108 | 0.9446 | 0.9099 | 0.9272 |
| 11/18/2019 | 0.9347 | 0.9611 | 0.9256 | 0.9545 |
| 11/19/2019 | 0.9611 | 1.0312 | 0.9611 | 1.0122 |
| 11/20/2019 | 1.0345 | 1.1409 | 1.0147 | 1.1409 |
| 11/21/2019 | 1.1581 | 1.3058 | 1.1581 | 1.2498 |
| 11/24/2019 | 1.2498 | 1.3058 | 1.159 | 1.2456 |
| 11/25/2019 | 1.2251 | 1.4445 | 1.2251 | 1.3925 |
| 11/26/2019 | 1.3925 | 1.3925 | 1.3306 | 1.3446 |
| 11/27/2019 | 1.3454 | 1.4015 | 1.3158 | 1.3413 |
| 11/28/2019 | 1.3413 | 1.3612 | 1.3281 | 1.3281 |
| 12/01/2019 | 1.3298 | 1.343 | 1.3224 | 1.3281 |
| 12/02/2019 | 1.3462 | 1.3462 | 1.3158 | 1.3158 |
| 12/03/2019 | 1.3116 | 1.3331 | 1.3034 | 1.3174 |
| 12/04/2019 | 1.3174 | 1.3817 | 1.3116 | 1.3158 |
| 12/05/2019 | 1.3165 | 1.3413 | 1.3108 | 1.3108 |
| 12/08/2019 | 1.3116 | 1.3199 | 1.2473 | 1.2787 |
| 12/09/2019 | 1.2787 | 1.2869 | 1.2506 | 1.258 |
| 12/10/2019 | 1.2588 | 1.2647 | 1.1433 | 1.2258 |
| 12/11/2019 | 1.2333 | 1.2662 | 1.2333 | 1.2448 |
| 12/12/2019 | 1.2448 | 1.2522 | 1.2027 | 1.2209 |
| 12/15/2019 | 1.2209 | 1.23 | 1.1722 | 1.1945 |
| 12/16/2019 | 1.1962 | 1.2498 | 1.1847 | 1.2373 |
| 12/17/2019 | 1.2373 | 1.2373 | 1.2011 | 1.2084 |
| 12/18/2019 | 1.2084 | 1.2324 | 1.2061 | 1.2084 |
| 12/19/2019 | 1.2035 | 1.2093 | 1.1797 | 1.1978 |
| 12/22/2019 | 1.1936 | 1.1945 | 1.1722 | 1.187 |
| 12/23/2019 | 1.1879 | 1.2373 | 1.1879 | 1.2185 |
| 12/24/2019 | 1.2316 | 1.2679 | 1.2201 | 1.2489 |
| 12/25/2019 | 1.2498 | 1.2869 | 1.2251 | 1.2547 |
| 12/26/2019 | 1.2547 | 1.277 | 1.2193 | 1.235 |
| 12/29/2019 | 1.2373 | 1.3281 | 1.192 | 1.3042 |
| 12/30/2019 | 1.3075 | 1.3116 | 1.2564 | 1.2951 |